[4047 東証1部] 関東電化工業 日足 時系列データ

[4047 東証1部] 関東電化工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23897.00901.00889.00896.00404200360709500
2017-06-22881.00893.00880.00891.00398200353812600
2017-06-21895.00897.00882.00883.00489300433635900
2017-06-20893.00903.00889.00897.00693000621151500
2017-06-19873.00883.00870.00882.00348600306249200
2017-06-16880.00883.00868.00876.00566000494416200
2017-06-15878.00878.00868.00874.00544400474441800
2017-06-14884.00886.00872.00874.00844400739574700
2017-06-13891.00894.00879.00881.00717700633850700
2017-06-12889.00900.00885.00897.00367700328630600
2017-06-09899.00907.00892.00895.00493600443238500
2017-06-08903.00905.00894.00899.00624200561685300
2017-06-07888.00898.00879.00898.00858400763293600
2017-06-06917.00917.00880.00888.0014540001294938400
2017-06-05922.00924.00913.00917.00696200639475000
2017-06-02917.00917.00907.00915.00777800709823100
2017-06-01916.00918.00905.00909.00746400681639300
2017-05-31914.00927.00904.00904.00654400597156300
2017-05-30912.00919.00904.00913.00603100549929000
2017-05-29913.00914.00896.00914.0011052001000998300
2017-05-26941.00944.00898.00921.0029263002679461300
2017-05-25959.00966.00945.00953.0012564001197630100
2017-05-24972.00987.00960.00966.00870500844073700
2017-05-23983.00983.00958.00963.00541800524091100
2017-05-22970.00978.00964.00973.00549100533216000
2017-05-19966.00976.00946.00959.00845400808073900
2017-05-18989.00991.00947.00956.0026479002545526100
2017-05-171039.001058.001022.001025.0015692001631201400
2017-05-16962.001046.00938.001045.0038454003869187700
2017-05-151012.001012.00986.00992.00576900573548300
2017-05-121016.001018.001002.001007.00578600583910400
2017-05-111011.001027.001006.001022.00647200659362400
2017-05-101005.001012.001002.001007.00341800344220500
2017-05-091012.001017.001000.001003.00476400480040100
2017-05-081001.001018.00997.001010.00661700667059300
2017-05-02997.001000.00983.00986.00388200384321000
2017-05-01985.001005.00982.00994.00506300502712900
2017-04-28998.00999.00972.00981.00650100639277800
2017-04-27985.001004.00983.00994.00766700763878100
2017-04-26994.00996.00979.00991.00717600708701600
2017-04-25973.00984.00966.00977.00848100827606200
2017-04-24967.00980.00960.00961.00887400858987700
2017-04-21958.00967.00944.00950.00966200920347200
2017-04-20909.00950.00909.00935.0011722001100185700
2017-04-19900.00919.00900.00908.00478600435341400
2017-04-18908.00922.00897.00903.00391400355295800
2017-04-17876.00897.00876.00893.00575200510823200
2017-04-14876.00894.00872.00883.00728600644741500
2017-04-13868.00887.00868.00883.0011444001007299700
2017-04-12905.00917.00884.00889.0012323001102451500
2017-04-11935.00940.00922.00923.00500500464268200
2017-04-10938.00944.00922.00942.00748800700130600
2017-04-07932.00943.00916.00938.00705200657829800
2017-04-06929.00961.00925.00932.00938600878101400
2017-04-05935.00948.00927.00944.00640100601098800
2017-04-04953.00955.00918.00932.001037400970192000
2017-04-03968.00968.00941.00947.0012923001226778300
2017-03-31974.00980.00960.00960.00962000933240000
2017-03-30982.00984.00960.00965.00857000832290000
2017-03-29987.00990.00979.00984.00501000492821000
2017-03-28981.00990.00978.00983.00474000465755000
2017-03-27998.001000.00970.00973.00982000963951000
2017-03-24986.001008.00978.001004.0010070001005269000
2017-03-23984.00989.00978.00983.00512000503878000
2017-03-22981.00997.00979.00984.00847000834737000
2017-03-211025.001025.00997.001001.0010750001082386000
2017-03-171021.001035.001011.001022.0010060001027538000
2017-03-161013.001033.001002.001024.0016020001637200000
2017-03-151003.001010.00999.001005.0010500001055288000
2017-03-14995.001012.00993.001010.00571000573622000
2017-03-131006.001007.00991.00992.0011720001169383000
2017-03-101004.001015.00992.001015.0013230001331251000
2017-03-09991.001002.00987.00993.0010950001089262000
2017-03-08996.00996.00974.00986.0013360001317452000
2017-03-071023.001026.00996.001002.0015930001599743000
2017-03-061031.001031.001006.001022.0014870001516064000
2017-03-031065.001065.001021.001031.0020370002108542000
2017-03-021098.001099.001082.001088.00645000702466000
2017-03-011075.001077.001047.001077.0011550001227876000
2017-02-281085.001091.001064.001068.0011150001194166000
2017-02-271106.001107.001075.001081.00793000861004000
2017-02-241120.001128.001108.001115.00494000551051000
2017-02-231132.001140.001121.001127.00543000612972000
2017-02-221168.001180.001119.001130.0013530001550649000
2017-02-211157.001167.001142.001156.00696000803473000
2017-02-201180.001180.001157.001159.00658000767446000
2017-02-171190.001196.001172.001194.00703000833959000
2017-02-161190.001206.001179.001191.0012000001433181000
2017-02-151158.001226.001150.001170.0025430003012367000
2017-02-141130.001150.001110.001133.009060001027015000
2017-02-131133.001142.001108.001120.00659000738550000
2017-02-101104.001123.001101.001121.00476000531435000
2017-02-091087.001107.001078.001095.00389000425982000
2017-02-081082.001095.001076.001083.00486000526684000
2017-02-071073.001083.001061.001082.00553000593435000
2017-02-061087.001091.001075.001087.00267000289484000
2017-02-031100.001118.001081.001082.00366000400044000
2017-02-021102.001127.001098.001100.00873000972172000
2017-02-011064.001092.001061.001089.00426000459948000
2017-01-311085.001092.001067.001074.00590000636393000
2017-01-301094.001110.001085.001104.00524000577191000
2017-01-271100.001118.001092.001099.00494000545702000
2017-01-261088.001110.001087.001101.00805000884716000
2017-01-251042.001084.001042.001074.00698000746353000
2017-01-241040.001046.001038.001039.00269000280293000
2017-01-231046.001054.001038.001047.00249000260645000
2017-01-201045.001053.001033.001049.00396000412828000
2017-01-191041.001055.001040.001045.00478000500809000
2017-01-181003.001029.001003.001023.00390000395911000
2017-01-171030.001037.001016.001019.00408000418187000
2017-01-161059.001063.001035.001040.00288000300452000
2017-01-131054.001066.001050.001064.00350000371014000
2017-01-121066.001068.001047.001058.00472000498145000
2017-01-111072.001079.001064.001068.00399000426731000
2017-01-101093.001093.001063.001071.00599000644303000
2017-01-061097.001103.001081.001085.00827000899317000
2017-01-051090.001141.001079.001115.0018390002044653000
2017-01-041054.001087.001054.001069.0010630001143235000
2016-12-301032.001058.001026.001054.00492000514357000
2016-12-291040.001061.001030.001041.00730000761669000
2016-12-281053.001074.001050.001058.00822000874008000
2016-12-271048.001055.001040.001041.00463000484636000
2016-12-261041.001053.001040.001047.00238000249512000
2016-12-221051.001052.001039.001046.00471000492782000
2016-12-211075.001083.001045.001049.00929000990092000
2016-12-201035.001065.001025.001055.00880000924485000
2016-12-191038.001043.001028.001037.00583000604428000
2016-12-161055.001071.001030.001032.00822000856567000
2016-12-151029.001054.001020.001047.0010580001100533000
2016-12-141040.001050.001014.001030.0010810001110640000
2016-12-131038.001056.001020.001055.00848000885076000
2016-12-121089.001089.001032.001042.0013610001434725000
2016-12-091076.001093.001070.001087.0011680001265133000
2016-12-081063.001080.001049.001076.0015070001610438000
2016-12-071027.001058.001027.001051.0011980001250409000
2016-12-061034.001055.001019.001027.0013870001434652000
2016-12-051003.001031.00984.001028.0015150001536098000
2016-12-021013.001027.00993.001005.0017370001750254000
2016-12-01990.001018.00973.001013.0035870003588552000
2016-11-30917.00953.00911.00950.0021480002016067000
2016-11-29919.00928.00905.00907.00674000614849000
2016-11-28909.00924.00898.00922.0012590001149093000
2016-11-25868.00910.00865.00902.0021350001907380000
2016-11-24863.00867.00857.00860.00551000475148000
2016-11-22865.00872.00854.00860.00543000467268000
2016-11-21864.00879.00855.00868.00955000830496000
2016-11-18865.00868.00853.00858.00741000636413000
2016-11-17833.00863.00832.00853.0012780001088752000
2016-11-16838.00839.00812.00833.001118000928451000
2016-11-15844.00865.00821.00827.0023350001950034000
2016-11-14845.00875.00843.00874.001077000928779000
2016-11-11865.00867.00835.00839.00743000629300000
2016-11-10848.00863.00837.00858.00875000746360000
2016-11-09868.00868.00790.00805.0012450001024374000
2016-11-08870.00874.00852.00857.00429000368450000
2016-11-07866.00875.00858.00868.00618000535756000
2016-11-04839.00854.00836.00847.00552000464991000
2016-11-02885.00889.00842.00847.001114000958302000
2016-11-01883.00904.00881.00900.00799000713133000
2016-10-31876.00886.00873.00883.00400000351951000
2016-10-28880.00881.00870.00878.00954000836412000
2016-10-27870.00879.00869.00873.00311000271440000
2016-10-26874.00877.00866.00875.00424000369604000
2016-10-25884.00894.00872.00876.00682000601321000
2016-10-24862.00877.00856.00877.00510000443019000
2016-10-21871.00871.00856.00861.00806000694412000
2016-10-20871.00873.00860.00867.00927000802395000
2016-10-19881.00881.00866.00876.00796000695620000
2016-10-18880.00888.00862.00877.00963000843366000
2016-10-17898.00904.00876.00883.00635000564075000
2016-10-14884.00894.00871.00893.00733000650171000
2016-10-13901.00908.00876.00884.001006000891049000
2016-10-12907.00918.00900.00907.00745000677817000
2016-10-11945.00952.00900.00918.0013410001245830000
2016-10-07949.00950.00940.00948.00599000566196000
2016-10-06961.00984.00950.00958.0012700001224017000
2016-10-05939.00963.00934.00958.0011840001125785000
2016-10-04928.00940.00922.00939.00800000745438000
2016-10-03922.00932.00912.00920.00630000580270000
2016-09-30918.00954.00906.00909.0015740001458536000
2016-09-29888.00932.00882.00927.0019910001818176000
2016-09-28873.00887.00870.00884.00723000636353000
2016-09-27851.00877.00842.00877.00974000839915000
2016-09-26876.00877.00853.00854.00559000482495000
2016-09-23860.00876.00855.00875.00768000665663000
2016-09-21858.00861.00838.00861.00779000662353000
2016-09-20853.00864.00852.00859.00764000655969000
2016-09-16841.00863.00837.00860.001099000938690000
2016-09-15822.00838.00818.00833.00750000621568000
2016-09-14836.00841.00825.00828.00717000596246000
2016-09-13843.00853.00834.00844.0013230001115972000
2016-09-12858.00874.00837.00842.0017180001463572000
2016-09-09840.00885.00836.00876.0014230001231930000
2016-09-08870.00870.00842.00848.0012830001093899000
2016-09-07865.00896.00865.00873.0012190001069561000
2016-09-06866.00887.00861.00884.0015640001368005000
2016-09-05838.00863.00796.00861.0025110002100635000
2016-09-02843.00847.00831.00838.00888000743667000
2016-09-01860.00864.00842.00851.001098000935392000
2016-08-31874.00876.00844.00869.0016120001386828000
2016-08-30890.00895.00852.00861.0021070001823934000
2016-08-29920.00923.00884.00908.0017010001545765000
2016-08-26937.00938.00926.00931.00930000866160000
2016-08-25969.00980.00940.00943.00601000571558000
2016-08-24971.00986.00954.00972.00751000724424000
2016-08-23993.00993.00964.00980.00944000924127000
2016-08-22966.00999.00950.00993.0012340001217490000
2016-08-19953.00965.00935.00959.00672000640476000
2016-08-18957.00970.00947.00954.00818000781746000
2016-08-17995.001001.00961.00968.0012590001229158000
2016-08-161051.001051.00996.001000.0011680001185430000
2016-08-151029.001053.001006.001046.0012740001321198000
2016-08-121080.001087.001007.001015.0018030001875274000
2016-08-101101.001106.001023.001058.0017770001875106000
2016-08-091098.001119.001070.001112.00771000844311000
2016-08-081138.001138.001073.001091.0010620001165252000
2016-08-051145.001158.001119.001125.00774000875543000
2016-08-041171.001178.001146.001158.0010130001176570000
2016-08-031123.001179.001112.001169.0021270002455493000
2016-08-021088.001092.001063.001079.00392000423991000
2016-08-011095.001110.001086.001093.00571000626144000
2016-07-291107.001124.001078.001118.00721000791549000
2016-07-281098.001116.001077.001107.00539000594157000
2016-07-271081.001099.001057.001088.0012250001322842000
2016-07-261121.001145.001091.001092.00572000632101000
2016-07-251128.001143.001107.001129.00821000924873000
2016-07-221140.001143.001112.001117.00711000797852000
2016-07-211145.001177.001142.001160.0010720001246688000
2016-07-201121.001146.001112.001124.009090001025426000
2016-07-191080.001110.001045.001109.0011420001246597000
2016-07-151050.001095.001046.001064.0011480001230605000
2016-07-141053.001057.001025.001039.00634000657720000
2016-07-131044.001065.001032.001057.00894000940276000
2016-07-121055.001058.001017.001022.0011920001228606000
2016-07-111060.001066.001033.001043.0013890001448861000
2016-07-081070.001074.001031.001033.0011750001232228000
2016-07-071060.001092.001060.001077.00844000906616000
2016-07-061069.001087.001025.001083.0019580002075726000
2016-07-051031.001110.001028.001095.0027950003042385000
2016-07-041050.001050.001017.001035.0010400001071033000
2016-07-011019.001053.001011.001039.0021880002269327000
2016-06-30958.001038.00950.001000.0026920002698261000
2016-06-29890.00961.00885.00958.0019620001826107000
2016-06-28843.00862.00818.00855.00743000627498000
2016-06-27859.00870.00836.00860.00618000529371000
2016-06-24930.00931.00830.00846.00930000810720000
2016-06-23903.00917.00893.00913.00557000505882000
2016-06-22915.00917.00881.00890.00440000393574000
2016-06-21895.00914.00879.00912.00422000381506000
2016-06-20896.00907.00888.00901.00551000494689000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog